致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.700 | 12.050 | 0.230 | 1.95% | 11.630 | 12.280 | 79009 | 9487 | 7.07% |
| 2025-04-02 | 11.500 | 11.820 | 0.160 | 1.37% | 11.420 | 11.970 | 67111 | 7887 | 6.00% |
| 2025-04-01 | 11.140 | 11.660 | 0.570 | 5.14% | 11.120 | 12.170 | 87128 | 10241 | 7.79% |
| 2025-03-31 | 11.500 | 11.090 | -0.630 | -5.38% | 10.910 | 11.560 | 52679 | 5876 | 4.71% |
| 2025-03-28 | 12.200 | 11.720 | -0.680 | -5.48% | 11.630 | 12.650 | 94649 | 11482 | 8.46% |
| 2025-03-27 | 11.630 | 12.400 | 0.660 | 5.62% | 11.470 | 12.500 | 116567 | 14081 | 10.42% |
| 2025-03-26 | 11.860 | 11.740 | -0.130 | -1.10% | 11.620 | 11.960 | 54060 | 6383 | 4.83% |
| 2025-03-25 | 11.420 | 11.870 | 0.370 | 3.22% | 11.280 | 11.990 | 81855 | 9578 | 7.32% |
| 2025-03-24 | 11.110 | 11.500 | 0.050 | 0.44% | 10.890 | 11.500 | 84792 | 9477 | 7.58% |
| 2025-03-21 | 12.200 | 11.450 | 0.090 | 0.79% | 11.370 | 12.400 | 112892 | 13408 | 10.09% |
| 2025-03-20 | 11.760 | 11.360 | -0.410 | -3.48% | 11.300 | 12.070 | 68249 | 7981 | 6.10% |
| 2025-03-19 | 12.550 | 11.770 | -0.950 | -7.47% | 11.670 | 12.590 | 81993 | 9977 | 7.33% |
| 2025-03-18 | 12.700 | 12.720 | 0.090 | 0.71% | 12.430 | 12.950 | 75019 | 9492 | 6.71% |
| 2025-03-17 | 12.450 | 12.630 | 0.220 | 1.77% | 12.190 | 12.760 | 94820 | 11809 | 8.48% |
| 2025-03-14 | 11.670 | 12.410 | 0.770 | 6.62% | 11.670 | 12.550 | 129137 | 15689 | 11.55% |
| 2025-03-13 | 11.510 | 11.640 | 0.060 | 0.52% | 11.220 | 11.780 | 59638 | 6844 | 5.33% |
| 2025-03-12 | 11.450 | 11.580 | 0.150 | 1.31% | 11.400 | 11.870 | 67287 | 7814 | 6.02% |
| 2025-03-11 | 11.310 | 11.430 | -0.080 | -0.70% | 11.260 | 11.510 | 49694 | 5645 | 4.44% |
| 2025-03-10 | 11.130 | 11.510 | 0.420 | 3.79% | 11.130 | 11.580 | 73976 | 8424 | 6.62% |
| 2025-03-07 | 11.250 | 11.090 | -0.150 | -1.33% | 11.030 | 11.460 | 58061 | 6537 | 5.19% |
| 2025-03-06 | 11.470 | 11.240 | -0.220 | -1.92% | 11.100 | 11.550 | 63737 | 7178 | 5.70% |
| 2025-03-05 | 11.380 | 11.460 | 0.040 | 0.35% | 11.180 | 11.680 | 85567 | 9807 | 7.65% |
| 2025-03-04 | 10.840 | 11.420 | 0.540 | 4.96% | 10.760 | 11.450 | 93613 | 10506 | 8.37% |
| 2025-03-03 | 10.700 | 10.880 | 0.370 | 3.52% | 10.570 | 10.960 | 61451 | 6643 | 5.50% |
| 2025-02-28 | 10.800 | 10.510 | -0.410 | -3.75% | 10.500 | 11.250 | 71645 | 7811 | 6.41% |
| 2025-02-27 | 10.500 | 10.920 | 0.440 | 4.20% | 10.370 | 10.950 | 84300 | 8989 | 7.54% |
| 2025-02-26 | 10.390 | 10.480 | 0.090 | 0.87% | 10.350 | 10.510 | 26947 | 2814 | 2.41% |
| 2025-02-25 | 10.610 | 10.390 | -0.330 | -3.08% | 10.310 | 10.690 | 38707 | 4074 | 3.46% |
| 2025-02-24 | 10.490 | 10.720 | 0.190 | 1.80% | 10.400 | 10.820 | 53802 | 5731 | 4.81% |
| 2025-02-21 | 10.480 | 10.530 | 0.060 | 0.57% | 10.230 | 10.580 | 46899 | 4892 | 4.19% |
| 2025-02-20 | 10.140 | 10.470 | 0.190 | 1.85% | 10.140 | 10.730 | 47413 | 4969 | 4.24% |
| 2025-02-19 | 10.010 | 10.280 | 0.160 | 1.58% | 9.990 | 10.330 | 27246 | 2776 | 2.44% |
| 2025-02-18 | 10.500 | 10.120 | -0.480 | -4.53% | 10.010 | 10.590 | 45116 | 4655 | 4.03% |
| 2025-02-17 | 10.500 | 10.600 | 0.080 | 0.76% | 10.370 | 10.900 | 60039 | 6373 | 5.37% |
| 2025-02-14 | 10.260 | 10.520 | 0.220 | 2.14% | 10.200 | 10.600 | 60463 | 6315 | 5.41% |
| 2025-02-13 | 10.510 | 10.300 | -0.140 | -1.34% | 10.300 | 10.750 | 59799 | 6296 | 5.35% |
| 2025-02-12 | 10.270 | 10.440 | 0.050 | 0.48% | 10.180 | 10.470 | 51264 | 5302 | 4.58% |
| 2025-02-11 | 10.660 | 10.390 | -0.150 | -1.42% | 10.310 | 10.680 | 64988 | 6795 | 5.81% |
| 2025-02-10 | 10.270 | 10.540 | 0.400 | 3.94% | 10.170 | 10.630 | 62315 | 6495 | 5.57% |
| 2025-02-07 | 9.790 | 10.140 | 0.380 | 3.89% | 9.710 | 10.330 | 71238 | 7141 | 6.37% |
| 2025-02-06 | 9.450 | 9.760 | 0.320 | 3.39% | 9.290 | 9.770 | 36653 | 3504 | 3.28% |
| 2025-02-05 | 9.370 | 9.440 | 0.150 | 1.61% | 9.220 | 9.550 | 19323 | 1815 | 1.73% |
| 2025-01-27 | 9.420 | 9.290 | -0.080 | -0.85% | 9.280 | 9.560 | 16613 | 1560 | 1.49% |
| 2025-01-24 | 9.300 | 9.370 | 0.090 | 0.97% | 9.180 | 9.420 | 15694 | 1463 | 1.40% |
| 2025-01-23 | 9.410 | 9.280 | 0.000 | 0.00% | 9.250 | 9.620 | 25854 | 2442 | 2.31% |
| 2025-01-22 | 9.700 | 9.280 | -0.420 | -4.33% | 9.260 | 9.700 | 25964 | 2445 | 2.32% |
| 2025-01-21 | 9.850 | 9.700 | -0.050 | -0.51% | 9.590 | 9.890 | 20078 | 1947 | 1.80% |
| 2025-01-20 | 9.810 | 9.750 | 0.030 | 0.31% | 9.650 | 9.980 | 26267 | 2581 | 2.35% |
| 2025-01-17 | 9.880 | 9.720 | -0.150 | -1.52% | 9.700 | 9.900 | 23850 | 2333 | 2.13% |
| 2025-01-16 | 9.820 | 9.870 | 0.090 | 0.92% | 9.730 | 10.080 | 40440 | 3992 | 3.62% |
| 2025-01-15 | 9.750 | 9.780 | -0.030 | -0.31% | 9.620 | 10.090 | 51599 | 5089 | 4.61% |
| 2025-01-14 | 9.090 | 9.810 | 0.740 | 8.16% | 9.090 | 9.850 | 53012 | 5033 | 4.74% |
| 2025-01-13 | 9.370 | 9.070 | -0.330 | -3.51% | 9.020 | 9.370 | 36187 | 3306 | 3.24% |
| 2025-01-10 | 10.070 | 9.400 | -0.720 | -7.11% | 9.400 | 10.070 | 46474 | 4533 | 4.16% |
| 2025-01-09 | 9.900 | 10.120 | 0.090 | 0.90% | 9.660 | 10.300 | 66768 | 6662 | 5.97% |
| 2025-01-08 | 9.630 | 10.030 | 0.450 | 4.70% | 9.510 | 10.680 | 95887 | 9696 | 8.57% |
| 2025-01-07 | 9.440 | 9.580 | 0.040 | 0.42% | 9.160 | 9.610 | 53428 | 5008 | 4.78% |
| 2025-01-06 | 9.550 | 9.540 | 0.570 | 6.35% | 9.300 | 9.820 | 86621 | 8300 | 7.75% |
| 2025-01-03 | 8.990 | 8.970 | 0.000 | 0.00% | 8.830 | 9.160 | 27985 | 2528 | 2.50% |
| 2025-01-02 | 9.210 | 8.970 | -0.180 | -1.97% | 8.910 | 9.350 | 26871 | 2449 | 2.40% |
| 2024-12-31 | 9.180 | 9.150 | 0.000 | 0.00% | 9.130 | 9.420 | 24757 | 2293 | 2.21% |
| 2024-12-30 | 9.600 | 9.150 | -0.440 | -4.59% | 9.110 | 9.600 | 33598 | 3117 | 3.00% |
| 2024-12-27 | 9.550 | 9.590 | 0.010 | 0.10% | 9.520 | 9.770 | 22779 | 2194 | 2.04% |
| 2024-12-26 | 9.560 | 9.580 | 0.020 | 0.21% | 9.560 | 9.750 | 20694 | 1997 | 1.85% |